4714 (株)リソー教育の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	590	598	590	594	334,700	198
2016-12-29	583	590	575	590	272,200	196.67
2016-12-28	571	584	568	583	330,200	194.33
2016-12-27	570	574	569	571	188,500	190.33
2016-12-26	568	571	566	570	183,100	190
2016-12-22	566	570	564	568	148,200	189.33
2016-12-21	574	574	568	570	174,700	190
2016-12-20	571	572	567	572	140,200	190.67
2016-12-19	567	572	566	572	152,700	190.67
2016-12-16	568	570	564	567	167,100	189
2016-12-15	569	573	569	571	113,900	190.33
2016-12-14	571	573	568	571	171,600	190.33
2016-12-13	574	577	569	573	217,200	191
2016-12-12	581	582	571	576	151,200	192
2016-12-09	558	571	557	571	242,000	190.33
2016-12-08	560	562	556	562	173,000	187.33
2016-12-07	560	561	554	560	272,300	186.67
2016-12-06	571	571	560	564	174,000	188
2016-12-05	565	570	565	565	88,700	188.33
2016-12-02	574	574	565	569	158,000	189.67
2016-12-01	576	579	570	574	150,800	191.33
2016-11-30	564	578	564	575	238,400	191.67
2016-11-29	575	578	569	574	241,400	191.33
2016-11-28	585	585	576	582	211,700	194
2016-11-25	583	583	578	581	186,500	193.67
2016-11-24	589	589	577	580	184,800	193.33
2016-11-22	582	587	579	584	168,500	194.67
2016-11-21	584	585	579	582	123,100	194
2016-11-18	588	588	579	583	201,600	194.33
2016-11-17	583	590	579	588	218,800	196
2016-11-16	568	586	565	584	307,000	194.67
2016-11-15	564	568	554	565	175,000	188.33
2016-11-14	551	566	551	563	179,400	187.67
2016-11-11	569	572	550	553	241,000	184.33
2016-11-10	569	575	559	564	227,800	188
2016-11-09	572	576	530	542	441,300	180.67
2016-11-08	570	578	566	569	177,900	189.67
2016-11-07	570	578	564	569	220,900	189.67
2016-11-04	580	580	563	570	453,100	190
2016-11-02	594	595	581	586	241,200	195.33
2016-11-01	593	595	582	594	306,800	198
2016-10-31	587	605	585	598	535,200	199.33
2016-10-28	581	587	577	587	374,000	195.67
2016-10-27	584	584	578	581	193,900	193.67
2016-10-26	586	587	578	585	203,500	195
2016-10-25	590	590	578	587	292,600	195.67
2016-10-24	579	593	577	581	464,800	193.67
2016-10-21	557	579	557	578	522,400	192.67
2016-10-20	563	564	552	557	291,100	185.67
2016-10-19	551	567	551	563	444,200	187.67
2016-10-17	540	540	533	535	154,100	178.33
2016-10-13	520	526	517	526	206,300	175.33
2016-10-12	518	533	512	524	356,100	174.67
2016-10-11	524	527	517	523	161,300	174.33
2016-10-07	525	526	519	526	138,200	175.33
2016-10-06	525	528	511	524	380,300	174.67
2016-10-05	524	539	519	527	575,400	175.67
2016-10-04	524	524	516	519	179,000	173
2016-10-03	513	532	511	518	490,400	172.67
2016-09-30	506	515	503	510	216,500	170
2016-09-29	518	518	511	514	250,200	171.33
2016-09-28	509	518	507	518	454,200	172.67
2016-09-27	489	505	489	505	539,900	168.33
2016-09-26	496	498	487	488	292,600	162.67
2016-09-23	497	499	492	498	239,700	166
2016-09-21	490	495	485	494	150,600	164.67
2016-09-20	489	496	482	492	258,500	164
2016-09-16	474	490	473	489	348,600	163
2016-09-15	470	472	467	471	83,400	157
2016-09-14	470	474	469	469	70,500	156.33
2016-09-13	473	475	467	473	103,500	157.67
2016-09-12	467	480	467	472	171,700	157.33
2016-09-09	478	484	477	478	197,900	159.33
2016-09-08	482	484	478	479	273,300	159.67
2016-09-07	475	483	471	480	295,400	160
2016-09-06	470	478	470	478	241,200	159.33
2016-09-05	463	471	458	467	186,900	155.67
2016-09-02	456	466	451	459	183,800	153
2016-09-01	456	459	452	456	196,700	152
2016-08-31	468	470	456	462	244,800	154
2016-08-30	471	472	465	465	166,600	155
2016-08-29	473	475	467	475	274,600	158.33
2016-08-26	485	485	475	475	397,300	158.33
2016-08-25	489	493	484	491	180,100	163.67
2016-08-24	489	494	486	492	266,900	164
2016-08-23	492	492	482	484	273,500	161.33
2016-08-22	495	500	482	491	706,800	163.67
2016-08-19	466	485	460	480	689,200	160
2016-08-18	452	459	450	450	127,000	150
2016-08-17	456	457	445	452	220,600	150.67
2016-08-16	465	470	455	456	250,600	152
2016-08-15	461	473	455	463	247,900	154.33
2016-08-12	479	493	461	464	600,000	154.67
2016-08-10	452	472	450	472	496,700	157.33
2016-08-09	449	451	444	451	120,200	150.33
2016-08-08	447	450	439	447	131,500	149
2016-08-05	454	455	440	443	173,400	147.67
2016-08-04	442	456	438	454	220,800	151.33
2016-08-03	456	457	446	446	203,500	148.67
2016-08-02	461	463	451	460	191,100	153.33
2016-08-01	456	464	448	462	274,100	154
2016-07-29	451	456	445	456	168,700	152
2016-07-28	448	453	448	450	189,400	150
2016-07-27	438	459	436	456	794,800	152
2016-07-26	446	446	433	433	161,600	144.33
2016-07-25	439	449	435	446	307,400	148.67
2016-07-22	435	442	434	439	206,900	146.33
2016-07-21	447	455	437	443	545,700	147.67
2016-07-20	420	473	416	443	2,202,600	147.67
2016-07-19	394	401	392	398	159,400	132.67
2016-07-15	381	385	381	383	111,600	127.67
2016-07-14	390	394	383	384	227,400	128
2016-07-13	404	404	390	392	181,600	130.67
2016-07-12	408	419	396	396	369,700	132
2016-07-11	418	422	412	413	243,300	137.67
2016-07-08	418	420	407	407	134,000	135.67
2016-07-07	412	420	407	417	163,600	139
2016-07-06	405	411	404	406	99,900	135.33
2016-07-05	417	418	409	411	82,000	137
2016-07-04	414	420	403	417	206,700	139
2016-07-01	403	415	401	412	236,500	137.33
2016-06-30	397	406	392	401	143,200	133.67
2016-06-29	383	390	379	389	100,100	129.67
2016-06-28	369	385	362	376	110,700	125.33
2016-06-27	369	373	365	370	94,000	123.33
2016-06-24	385	387	350	366	266,500	122
2016-06-23	377	385	374	382	90,700	127.33
2016-06-22	380	380	371	379	89,500	126.33
2016-06-21	378	381	375	377	63,800	125.67
2016-06-20	385	385	374	377	59,000	125.67
2016-06-17	370	376	368	371	86,700	123.67
2016-06-16	382	391	370	370	265,000	123.33
2016-06-15	381	391	381	385	90,100	128.33
2016-06-14	398	400	384	384	149,600	128
2016-06-13	402	405	396	398	99,400	132.67
2016-06-10	407	410	399	409	192,100	136.33
2016-06-09	408	408	400	400	110,900	133.33
2016-06-08	388	413	385	412	280,800	137.33
2016-06-07	393	393	384	385	125,300	128.33
2016-06-06	390	395	388	390	82,400	130
2016-06-03	395	398	389	393	100,900	131
2016-06-02	392	398	391	391	73,700	130.33
2016-06-01	397	402	394	396	81,800	132
2016-05-31	402	403	395	399	70,300	133
2016-05-30	399	404	390	399	167,300	133
2016-05-27	400	400	392	394	97,500	131.33
2016-05-26	400	402	392	395	96,500	131.67
2016-05-25	393	399	393	396	93,200	132
2016-05-24	398	400	392	395	93,300	131.67
2016-05-23	402	402	397	398	110,200	132.67
2016-05-20	402	410	401	404	101,400	134.67
2016-05-19	398	408	397	403	132,200	134.33
2016-05-18	407	408	398	402	170,500	134
2016-05-17	404	415	402	408	344,500	136
2016-05-16	408	411	396	400	233,200	133.33
2016-05-13	414	415	404	408	204,200	136
2016-05-12	413	417	412	416	160,000	138.67
2016-05-11	418	419	409	414	151,200	138
2016-05-10	407	415	405	413	135,600	137.67
2016-05-09	410	417	400	407	309,000	135.67
2016-05-06	402	409	402	407	139,700	135.67
2016-05-02	405	412	402	403	348,700	134.33
2016-04-28	425	425	416	416	314,400	138.67
2016-04-27	425	426	421	425	260,700	141.67
2016-04-26	413	424	412	422	301,100	140.67
2016-04-25	417	420	412	415	189,800	138.33
2016-04-22	416	419	409	417	229,000	139
2016-04-21	420	424	413	417	323,600	139
2016-04-20	402	426	401	412	533,900	137.33
2016-04-19	384	400	384	400	629,500	133.33
2016-04-18	372	382	370	380	308,300	126.67
2016-04-15	369	376	367	376	288,700	125.33
2016-04-14	371	382	360	373	534,500	124.33
2016-04-13	373	387	355	375	1,257,400	125
2016-04-12	360	372	354	372	328,900	124
2016-04-11	352	359	351	357	318,000	119
2016-04-08	336	348	332	345	212,300	115
2016-04-07	343	344	338	341	354,300	113.67
2016-04-06	318	328	316	325	129,300	108.33
2016-04-05	333	337	322	324	109,800	108
2016-04-04	331	339	330	336	63,400	112
2016-04-01	345	346	330	330	145,000	110
2016-03-31	344	345	340	344	98,000	114.67
2016-03-30	342	343	338	343	60,800	114.33
2016-03-29	340	344	338	344	62,300	114.67
2016-03-28	345	345	337	343	140,600	114.33
2016-03-25	347	348	340	342	105,300	114
2016-03-24	344	348	340	347	278,800	115.67
2016-03-23	344	345	341	344	97,000	114.67
2016-03-22	341	345	336	340	165,600	113.33
2016-03-18	335	338	323	334	173,600	111.33
2016-03-17	343	345	336	340	155,800	113.33
2016-03-16	338	350	337	342	367,100	114
2016-03-15	331	335	329	335	217,200	111.67
2016-03-14	322	335	321	332	410,600	110.67
2016-03-11	313	320	313	320	193,800	106.67
2016-03-10	316	319	315	317	105,700	105.67
2016-03-09	320	320	313	314	147,200	104.67
2016-03-08	315	319	313	317	138,400	105.67
2016-03-07	311	317	311	315	210,300	105
2016-03-04	315	317	312	314	223,100	104.67
2016-03-03	312	315	312	315	95,500	105
2016-03-02	310	314	309	312	127,200	104
2016-03-01	301	311	301	307	122,000	102.33
2016-02-29	300	314	295	307	280,000	102.33
2016-02-26	298	299	293	296	111,600	98.67
2016-02-25	289	301	288	297	196,300	99
2016-02-24	300	304	297	303	182,000	101
2016-02-23	307	315	300	303	238,700	101
2016-02-22	304	309	301	308	133,200	102.67
2016-02-19	297	299	295	299	77,700	99.67
2016-02-18	303	306	298	300	124,800	100
2016-02-17	295	301	290	295	166,700	98.33
2016-02-16	291	303	291	292	222,300	97.33
2016-02-15	303	304	282	292	283,200	97.33
2016-02-12	290	295	274	275	369,400	91.67
2016-02-10	301	305	291	300	215,300	100
2016-02-09	310	317	295	300	333,100	100
2016-02-08	318	328	318	326	219,500	108.67
2016-02-05	311	314	306	312	214,100	104
2016-02-04	310	312	304	308	96,100	102.67
2016-02-03	316	319	306	315	223,600	105
2016-02-02	327	327	320	322	95,700	107.33
2016-02-01	325	329	325	327	134,500	109
2016-01-29	314	324	308	324	393,300	108
2016-01-28	312	315	308	310	106,900	103.33
2016-01-27	310	310	302	309	77,100	103
2016-01-26	301	310	296	303	196,800	101
2016-01-25	302	309	298	306	140,200	102
2016-01-22	280	297	280	296	280,900	98.67
2016-01-21	281	294	278	279	231,700	93
2016-01-20	298	301	283	287	254,700	95.67
2016-01-19	298	306	296	300	145,400	100
2016-01-18	298	300	290	295	351,400	98.33
2016-01-15	310	317	305	308	169,900	102.67
2016-01-14	317	318	307	313	222,500	104.33
2016-01-13	322	327	321	325	225,800	108.33
2016-01-12	335	338	323	327	296,100	109
2016-01-08	335	343	334	340	211,900	113.33
2016-01-07	337	346	337	339	176,900	113
2016-01-06	346	350	337	339	194,400	113
2016-01-05	347	353	346	348	112,800	116
2016-01-04	351	359	351	351	107,400	117

分割・併合履歴： [2018-11-28]1株→3株 [2013-08-28]1株→10株 [2005-03-08]1株→5株 [2004-09-27]1株→3株 [2004-03-26]1株→3株 [2002-06-25]1株→4株 [1999-11-02]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4714 (株)リソー教育 の時系列データ [2016年度]

4714 (株)リソー教育の時系列データ [2016年度]